Mercados españoles cerrados en 2 hrs 51 min
IBEX 35
11.115,60 +83,30 (+0,76%) Euro Stoxx 50
4.945,16 +37,86 (+0,77%) Dólar/Euro
1,0734 +0,0037 (+0,34%) Petróleo Brent
85,46 +0,22 (+0,26%) Oro
2.336,60 +5,40 (+0,23%) Bitcoin EUR
57.096,09 -2.839,54 (-4,74%)
Moon Environment Technology Co.,Ltd. (000811.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 10,04 | 10,06 | 9,61 | 9,68 | 9,68 | 6.909.400 |
| 21 jun 2024 | 10,04 | 10,17 | 10,01 | 10,08 | 10,08 | 3.440.700 |
| 20 jun 2024 | 10,35 | 10,40 | 10,02 | 10,04 | 10,04 | 7.367.428 |
| 19 jun 2024 | 10,69 | 10,77 | 10,47 | 10,47 | 10,47 | 5.572.365 |
| 18 jun 2024 | 10,62 | 10,75 | 10,59 | 10,74 | 10,74 | 4.113.800 |
| 17 jun 2024 | 10,54 | 10,79 | 10,50 | 10,64 | 10,64 | 6.066.986 |
| 14 jun 2024 | 10,62 | 10,66 | 10,47 | 10,61 | 10,61 | 5.666.200 |
| 13 jun 2024 | 10,66 | 10,72 | 10,56 | 10,67 | 10,67 | 4.906.420 |
| 12 jun 2024 | 10,67 | 10,73 | 10,61 | 10,64 | 10,64 | 4.775.300 |
| 11 jun 2024 | 10,60 | 10,73 | 10,50 | 10,72 | 10,72 | 4.577.355 |
| 07 jun 2024 | 10,60 | 10,68 | 10,44 | 10,60 | 10,60 | 5.811.685 |
| 06 jun 2024 | 10,71 | 10,80 | 10,51 | 10,51 | 10,51 | 6.839.023 |
| 05 jun 2024 | 10,92 | 11,01 | 10,69 | 10,69 | 10,69 | 5.200.400 |
| 04 jun 2024 | 10,80 | 10,97 | 10,74 | 10,96 | 10,96 | 4.742.296 |
| 03 jun 2024 | 11,09 | 11,11 | 10,81 | 10,87 | 10,87 | 8.969.110 |
| 31 may 2024 | 11,09 | 11,17 | 11,07 | 11,09 | 11,09 | 5.655.043 |
| 30 may 2024 | 11,30 | 11,40 | 11,03 | 11,05 | 11,05 | 8.064.200 |
| 29 may 2024 | 11,12 | 11,33 | 11,12 | 11,25 | 11,25 | 5.430.300 |
| 28 may 2024 | 11,18 | 11,30 | 11,08 | 11,17 | 11,17 | 5.958.400 |
| 27 may 2024 | 11,13 | 11,19 | 10,97 | 11,19 | 11,19 | 5.834.900 |
| 24 may 2024 | 11,02 | 11,23 | 11,01 | 11,08 | 11,08 | 5.074.900 |
| 23 may 2024 | 11,21 | 11,23 | 11,02 | 11,08 | 11,08 | 6.831.333 |
| 22 may 2024 | 11,29 | 11,32 | 11,17 | 11,23 | 11,23 | 5.546.100 |
| 21 may 2024 | 11,38 | 11,43 | 11,22 | 11,29 | 11,29 | 7.427.394 |
| 20 may 2024 | 11,48 | 11,52 | 11,33 | 11,38 | 11,38 | 8.370.450 |
| 17 may 2024 | 11,55 | 11,55 | 11,29 | 11,41 | 11,41 | 11.750.891 |
| 16 may 2024 | 11,65 | 11,73 | 11,48 | 11,52 | 11,52 | 7.979.157 |
| 15 may 2024 | 11,73 | 11,88 | 11,62 | 11,64 | 11,64 | 9.545.184 |
| 14 may 2024 | 11,53 | 11,85 | 11,52 | 11,73 | 11,73 | 12.441.158 |
| 13 may 2024 | 11,54 | 11,71 | 11,33 | 11,59 | 11,59 | 11.114.746 |
| 10 may 2024 | 11,60 | 11,60 | 11,31 | 11,54 | 11,54 | 12.559.663 |
| 09 may 2024 | 11,41 | 11,67 | 11,41 | 11,59 | 11,59 | 9.811.100 |
| 08 may 2024 | 11,62 | 11,66 | 11,40 | 11,40 | 11,40 | 12.348.852 |
| 07 may 2024 | 11,64 | 11,72 | 11,58 | 11,69 | 11,69 | 11.006.901 |
| 06 may 2024 | 11,54 | 11,72 | 11,49 | 11,64 | 11,64 | 13.055.936 |
| 30 abr 2024 | 11,28 | 11,53 | 11,24 | 11,37 | 11,37 | 15.239.048 |
| 29 abr 2024 | 11,25 | 11,43 | 11,11 | 11,32 | 11,32 | 18.983.269 |
| 26 abr 2024 | 10,76 | 11,20 | 10,75 | 11,18 | 11,18 | 12.339.110 |
| 25 abr 2024 | 10,89 | 10,97 | 10,74 | 10,83 | 10,83 | 6.518.650 |
| 24 abr 2024 | 10,70 | 10,93 | 10,65 | 10,93 | 10,93 | 6.796.317 |
| 23 abr 2024 | 10,95 | 10,99 | 10,59 | 10,67 | 10,67 | 9.831.719 |
| 22 abr 2024 | 11,17 | 11,28 | 10,88 | 10,92 | 10,92 | 9.061.801 |
| 19 abr 2024 | 11,28 | 11,33 | 11,12 | 11,20 | 11,20 | 8.183.805 |
| 18 abr 2024 | 11,05 | 11,52 | 11,01 | 11,32 | 11,32 | 15.448.119 |
| 17 abr 2024 | 10,61 | 11,09 | 10,60 | 11,09 | 11,09 | 12.105.969 |
| 16 abr 2024 | 10,91 | 11,03 | 10,46 | 10,48 | 10,48 | 11.983.891 |
| 15 abr 2024 | 11,05 | 11,18 | 10,76 | 11,00 | 11,00 | 10.682.407 |
| 12 abr 2024 | 11,13 | 11,27 | 11,09 | 11,12 | 11,12 | 6.542.000 |
| 11 abr 2024 | 10,95 | 11,35 | 10,91 | 11,14 | 11,14 | 9.420.350 |
| 10 abr 2024 | 11,19 | 11,22 | 10,97 | 11,03 | 11,03 | 8.018.525 |
| 09 abr 2024 | 11,12 | 11,36 | 11,05 | 11,19 | 11,19 | 12.490.231 |
| 08 abr 2024 | 11,49 | 11,49 | 11,00 | 11,15 | 11,15 | 16.122.357 |
| 03 abr 2024 | 11,68 | 11,70 | 11,37 | 11,51 | 11,51 | 10.653.573 |
| 02 abr 2024 | 11,88 | 11,95 | 11,62 | 11,73 | 11,73 | 11.340.980 |
| 01 abr 2024 | 11,84 | 11,99 | 11,64 | 11,94 | 11,94 | 14.353.565 |
| 29 mar 2024 | 11,47 | 11,69 | 11,25 | 11,85 | 11,85 | 11.119.984 |
| 28 mar 2024 | 11,42 | 11,71 | 11,03 | 11,50 | 11,50 | 24.205.180 |
| 27 mar 2024 | 12,27 | 12,29 | 11,75 | 11,80 | 11,80 | 8.686.332 |
| 26 mar 2024 | 12,39 | 12,43 | 12,06 | 12,27 | 12,27 | 11.228.968 |
| 25 mar 2024 | 12,60 | 12,81 | 12,41 | 12,43 | 12,43 | 7.224.432 |
| 22 mar 2024 | 12,89 | 12,93 | 12,60 | 12,68 | 12,68 | 9.461.688 |
| 21 mar 2024 | 12,70 | 13,02 | 12,61 | 12,87 | 12,87 | 11.769.857 |
| 20 mar 2024 | 12,55 | 12,75 | 12,40 | 12,69 | 12,69 | 9.240.644 |
| 19 mar 2024 | 12,85 | 12,90 | 12,56 | 12,59 | 12,59 | 9.215.825 |
| 18 mar 2024 | 12,50 | 12,91 | 12,41 | 12,85 | 12,85 | 13.620.232 |
| 15 mar 2024 | 12,35 | 12,47 | 12,22 | 12,47 | 12,47 | 8.249.949 |
| 14 mar 2024 | 12,35 | 12,66 | 12,26 | 12,40 | 12,40 | 14.761.644 |
| 13 mar 2024 | 12,45 | 12,53 | 12,28 | 12,34 | 12,34 | 9.957.435 |
| 12 mar 2024 | 12,53 | 12,58 | 12,38 | 12,45 | 12,45 | 8.636.051 |
| 11 mar 2024 | 12,50 | 12,59 | 12,36 | 12,53 | 12,53 | 11.064.294 |
| 08 mar 2024 | 12,31 | 12,68 | 12,30 | 12,55 | 12,55 | 11.084.906 |
| 07 mar 2024 | 12,23 | 12,61 | 12,17 | 12,38 | 12,38 | 17.305.001 |
| 06 mar 2024 | 12,12 | 12,34 | 12,07 | 12,17 | 12,17 | 9.092.703 |
| 05 mar 2024 | 12,19 | 12,22 | 11,98 | 12,12 | 12,12 | 11.055.767 |
| 04 mar 2024 | 12,19 | 12,26 | 11,93 | 12,23 | 12,23 | 17.743.281 |
| 01 mar 2024 | 12,80 | 12,80 | 12,17 | 12,26 | 12,26 | 35.392.150 |
| 29 feb 2024 | 11,57 | 12,68 | 11,51 | 12,65 | 12,65 | 26.312.842 |
| 28 feb 2024 | 11,79 | 12,19 | 11,55 | 11,55 | 11,55 | 19.099.625 |
| 27 feb 2024 | 11,41 | 11,77 | 11,37 | 11,77 | 11,77 | 10.097.950 |
| 26 feb 2024 | 11,53 | 11,68 | 11,40 | 11,50 | 11,50 | 13.457.338 |
| 23 feb 2024 | 11,31 | 11,48 | 11,12 | 11,43 | 11,43 | 9.961.994 |
| 22 feb 2024 | 11,06 | 11,34 | 10,99 | 11,29 | 11,29 | 9.233.919 |
| 21 feb 2024 | 10,98 | 11,40 | 10,85 | 11,04 | 11,04 | 15.814.890 |
| 20 feb 2024 | 10,97 | 11,09 | 10,72 | 11,05 | 11,05 | 11.085.602 |
| 19 feb 2024 | 10,86 | 11,11 | 10,76 | 11,00 | 11,00 | 13.784.048 |
| 08 feb 2024 | 10,24 | 10,94 | 10,14 | 10,75 | 10,75 | 18.274.669 |
| 07 feb 2024 | 9,88 | 10,56 | 9,85 | 10,25 | 10,25 | 20.287.254 |
| 06 feb 2024 | 9,05 | 9,97 | 8,91 | 9,77 | 9,77 | 22.270.227 |
| 05 feb 2024 | 9,79 | 9,84 | 8,83 | 9,06 | 9,06 | 18.838.234 |
| 02 feb 2024 | 10,45 | 10,51 | 9,46 | 9,79 | 9,79 | 16.747.026 |
| 01 feb 2024 | 10,37 | 10,63 | 10,29 | 10,37 | 10,37 | 9.583.464 |
| 31 ene 2024 | 11,08 | 11,11 | 10,32 | 10,45 | 10,45 | 14.770.500 |
| 30 ene 2024 | 11,24 | 11,39 | 10,97 | 10,98 | 10,98 | 12.078.912 |
| 29 ene 2024 | 12,10 | 12,24 | 11,01 | 11,24 | 11,24 | 22.392.472 |
| 26 ene 2024 | 12,30 | 12,47 | 12,17 | 12,20 | 12,20 | 6.849.936 |
| 25 ene 2024 | 11,99 | 12,37 | 11,86 | 12,36 | 12,36 | 9.590.837 |
| 24 ene 2024 | 11,84 | 12,22 | 11,52 | 11,98 | 11,98 | 8.191.862 |
| 23 ene 2024 | 11,60 | 11,91 | 11,51 | 11,82 | 11,82 | 9.059.154 |
| 22 ene 2024 | 12,56 | 12,60 | 11,53 | 11,64 | 11,64 | 8.422.411 |
| 19 ene 2024 | 12,80 | 12,90 | 12,54 | 12,58 | 12,58 | 5.544.620 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.